Denison Mines Corp. (DNN)

NYSEAMERICAN: DNN · Real-Time Price · USD
1.770
-0.030 (-1.67%)
At close: Jun 25, 2025, 4:00 PM
1.780
+0.010 (0.56%)
Pre-market: Jun 26, 2025, 5:58 AM EDT

Denison Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20251.791.811.721.771.77-1.67%142,030,032
Jun 24, 20251.771.831.741.801.802.86%182,157,287
Jun 23, 20251.731.791.711.751.750.57%208,602,223
Jun 20, 20251.841.841.711.741.74-5.43%187,690,454
Jun 18, 20251.801.841.781.841.840.55%200,178,875
Jun 17, 20251.851.871.771.831.83-1.61%227,897,650
Jun 16, 20251.721.901.721.861.8612.73%343,662,320
Jun 13, 20251.611.681.571.651.651.85%237,344,003
Jun 12, 20251.621.651.591.621.62-0.61%157,228,659
Jun 11, 20251.591.661.581.631.633.16%135,595,031
Jun 10, 20251.741.751.561.581.58-8.14%194,588,836
Jun 9, 20251.711.811.701.721.722.38%211,977,419
Jun 6, 20251.651.681.591.681.683.70%168,221,759
Jun 5, 20251.651.671.591.621.62-1.82%140,568,779
Jun 4, 20251.711.721.601.651.65-2.37%141,714,112
Jun 3, 20251.611.701.561.691.6911.18%213,430,558
Jun 2, 20251.601.621.511.521.52-4.40%173,286,156
May 30, 20251.581.601.541.591.59-0.63%191,221,899
May 29, 20251.701.721.551.601.60-6.43%167,970,278
May 28, 20251.691.751.681.711.710.59%208,177,968
May 27, 20251.771.781.651.701.701.19%157,474,634
May 23, 20251.581.691.561.681.6812.00%157,024,323
May 22, 20251.491.521.471.501.50-1.32%84,106,479
May 21, 20251.451.571.451.521.524.83%63,635,950
May 20, 20251.401.471.391.451.452.84%58,951,889
May 19, 20251.411.441.391.411.41-1.40%40,762,745
May 16, 20251.501.511.411.431.43-4.67%57,929,242
May 15, 20251.501.511.461.501.50-0.66%40,779,405
May 14, 20251.511.521.471.511.51-0.66%45,443,754
May 13, 20251.541.561.511.521.52-1.30%46,676,391
May 12, 20251.591.611.531.541.54-51,259,884
May 9, 20251.521.561.481.541.541.32%41,892,121
May 8, 20251.531.571.491.521.520.66%51,348,620
May 7, 20251.501.541.471.511.511.34%58,785,667
May 6, 20251.401.491.391.491.495.67%78,802,287
May 5, 20251.461.461.401.411.41-3.42%59,103,731
May 2, 20251.451.501.431.461.462.10%64,957,262
May 1, 20251.431.461.381.431.431.42%78,616,027
Apr 30, 20251.401.431.361.411.41-0.70%57,107,244
Apr 29, 20251.461.481.411.421.42-2.74%62,655,740
Apr 28, 20251.421.481.371.461.465.04%61,822,383
Apr 25, 20251.411.421.371.391.39-2.11%37,203,691
Apr 24, 20251.371.431.371.421.424.41%41,808,367
Apr 23, 20251.341.411.311.361.365.43%56,137,607
Apr 22, 20251.301.311.261.291.291.57%39,722,814
Apr 21, 20251.361.371.241.271.27-7.97%58,090,813
Apr 17, 20251.331.391.311.381.383.76%48,061,611
Apr 16, 20251.261.361.261.331.334.72%96,444,607
Apr 15, 20251.311.341.261.271.27-3.05%71,712,832
Apr 14, 20251.331.351.281.311.31-61,967,775